CTCP Ô tô TMT (tmt)

10.35
-0.10
(-0.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.95 -8.33% 179,700 0 0
10.35
12.75
10.35
2 tháng
(2026-07-20) 		-0.30 -2.79% 298,900 0 0
10.35
12.75
10.35
3 tháng
(2026-06-22) 		-1.25 -10.68% 461,400 0 0
10.35
12.75
10.35
6 tháng
(2026-03-23) 		-1.75 -14.34% 3,250,500 0 0
10.35
14.25
10.35
12 tháng
(2025-09-23) 		-0.75 -6.70% 6,038,300 0 0
9.28
14.85
10.35
24 tháng
(2024-09-30) 		3.65 53.68% 16,166,600 0 0
6.47
17.15
10.35
36 tháng
(2023-10-04) 		-7.35 -41.29% 19,441,300 0 0
6.47
19.05
10.35
60 tháng
(2021-10-14) 		-0.39 -3.60% 36,890,700 166,769 3.3
6.47
25.75
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.70
 8,900 19.05 19.05 18.35 0 0 0
06/04/2023
18.60
 77,000 19.50 19.50 17.95 0 0 0
05/04/2023
19
 32,700 19 19.65 18.70 0 0 0
04/04/2023
18.70
 8,200 18.05 18.70 18.05 0 0 0
03/04/2023
18.40
 26,000 18.50 18.50 17.95 0 0 0
31/03/2023
18.45
 15,500 18.25 18.50 17.90 0 0 0
30/03/2023
18.50
 8,900 18.55 18.85 18.05 0 0 0
29/03/2023
18.50
 12,000 18.80 18.90 18.50 0 0 0
28/03/2023
18.90
 19,400 19.10 19.20 18.60 0 0 0
27/03/2023
18.50
 7,600 19 19.10 18.50 0 0 0
24/03/2023
19
 26,100 18.90 19 18.10 0 0 0
23/03/2023
18.90
 8,600 19.50 19.50 18.20 0 0 0
22/03/2023
18.80
 39,700 20.50 20.50 18.80 0 0 0
21/03/2023
19.30
 37,000 19.30 19.30 19.20 0 0 0
20/03/2023
18.05
 21,300 17 18.05 16.90 0 0 0
17/03/2023
16.90
 15,800 17 17 16.30 0 0 0
16/03/2023
17
 87,500 17.55 17.55 16.85 0 0 0
15/03/2023
18.10
 26,700 18.05 18.15 17.80 0 0 0
14/03/2023
17.90
 53,000 18.30 18.90 17.90 0 0 0
13/03/2023
19.20
 45,100 19.05 20.20 18.75 0 0 0
10/03/2023
20.15
 39,100 18.85 20.15 18.80 0 0 0
09/03/2023
19.40
 41,700 19.40 21 19.40 0 0 0
08/03/2023
20.25
 39,500 21 21.30 20.20 0 0 0
07/03/2023
21
 49,600 21.30 21.30 20.20 0 0 0
06/03/2023
20.15
 111,900 19.60 20.15 18.65 0 0 0
03/03/2023
18.85
 39,800 19.90 19.90 18.85 0 0 0
02/03/2023
19.75
 76,200 19.60 19.95 18.50 0 0 0
01/03/2023
19.05
 121,100 19.05 19.05 18.35 0 0 0
28/02/2023
17.85
 96,500 17.85 17.85 17.80 0 0 0
27/02/2023
16.70
 59,300 15.65 16.70 15.65 0 0 0
24/02/2023
15.65
 48,500 16.80 16.80 15.50 0 0 0
23/02/2023
16.45
 279,300 16.90 16.90 15.90 0 0 0
22/02/2023
15.85
 205,800 15.85 15.85 15.50 0 0 0
21/02/2023
14.85
 73,200 14.85 14.85 14.85 0 0 0
20/02/2023
13.90
 9,400 13.90 13.90 13.90 0 0 0
17/02/2023
13
 22,800 13 13 12.80 0 0 0
16/02/2023
12.75
 27,300 12 12.75 12 0 0 0
15/02/2023
11.95
 3,500 12.35 12.35 11.70 0 0 0
14/02/2023
11.60
 15,600 10.95 12 10.95 0 0 0
13/02/2023
11.35
 19,600 12 12 11.35 0 0 0
10/02/2023
12
 8,000 12 12 11.80 0 0 0
09/02/2023
12.20
 6,000 11.90 12.25 11.90 0 0 0
08/02/2023
12.40
 12,900 12.50 12.50 11.70 0 0 0
07/02/2023
12.50
 20,900 13 13.10 12.30 0 0 0
06/02/2023
12.30
 13,700 13.25 13.25 12.30 0 0 0
03/02/2023
12.60
 20,400 11.90 12.80 11.90 0 0 0
02/02/2023
12
 19,400 12.10 12.25 12 0 0 0
01/02/2023
12.30
 25,300 13.20 13.20 12.10 0 0 0
31/01/2023
12.85
 91,100 13.10 13.15 12.60 0 0 0
30/01/2023
12.30
 61,800 12.30 12.30 12.10 0 0 0
27/01/2023
11.50
 16,500 10.85 11.50 10.85 0 0 0
26/01/2023
10.70
 5,700 10.75 10.75 10.70 0 0 0
25/01/2023
10.70
 5,700 10.75 10.75 10.70 0 0 0
24/01/2023
10.70
 5,700 10.75 10.75 10.70 0 0 0
23/01/2023
10.70
 5,700 10.75 10.75 10.70 0 0 0
20/01/2023
10.70
 5,700 10.75 10.75 10.70 0 0 0
19/01/2023
10.75
 28,200 10.05 10.75 10.05 0 0 0
18/01/2023
10.05
 24,600 9.51 10.05 9.50 0 0 0
17/01/2023
9.43
 3,500 9.40 9.50 9.40 0 0 0
16/01/2023
9.38
 18,000 9.20 9.40 9.20 0 0 0
13/01/2023
9.20
 2,400 9.29 9.29 9.20 0 0 0
12/01/2023
9.30
 500 9.30 9.30 9.30 0 0 0
11/01/2023
9.29
 2,800 9.10 9.29 9.01 0 0 0
10/01/2023
9.13
 1,300 9.20 9.20 9.13 0 0 0
09/01/2023
9.55
 0 9.55 9.55 9.55 0 0 0
06/01/2023
9.55
 1,600 9.30 9.58 9.30 0 0 0
05/01/2023
9.39
 0 9.39 9.39 9.39 0 0 0
04/01/2023
9.39
 2,400 9.10 9.40 9.10 0 0 0
03/01/2023
9.40
 7,000 9.38 9.40 9.14 0 0 0
30/12/2022
9.38
 500 9.50 9.50 9.10 0 0 -0.1
29/12/2022
9.50
 200 9.50 9.50 9.50 0 0 -0.1
28/12/2022
9.50
 100 9.53 9.53 9.50 0 0 -0.1
27/12/2022
9.53
 200 9.13 9.57 9.53 0 0 -0.1
26/12/2022
9.13
 4,400 9.39 9.94 9.13 0 0 -0.1
23/12/2022
9.39
 2,900 9.20 9.39 9.12 0 0 -0.1
22/12/2022
9.20
 6,100 9.22 9.25 9.20 0 0 -0.1
21/12/2022
9.22
 2,500 9.68 9.86 9.21 0 0 -0.1
20/12/2022
9.68
 2,400 9.80 9.80 9.30 0 0 -0.1
19/12/2022
9.80
 9,400 9.80 9.80 9.50 0 0 -0.1
16/12/2022
9.80
 15,400 9.60 9.80 9.40 0 0 -0.1
15/12/2022
9.60
 2,400 9.60 9.84 9.60 0 0 -0.1
14/12/2022
9.60
 4,300 9.68 9.80 9.60 0 0 -0.1
13/12/2022
9.68
 11,300 9.53 9.77 9.30 0 5,200 -0.1
12/12/2022
9.53
 6,300 9.98 9.98 9.47 0 0 0.1
09/12/2022
9.98
 3,600 10 10 9.50 0 0 0.1
08/12/2022
10
 12,200 9.40 10 9.30 9,500 0 0.1
07/12/2022
9.40
 8,900 10.10 10.10 9.40 100 0 0.0
06/12/2022
10.10
 26,800 10.30 10.55 9.60 100 0 0.0
05/12/2022
10.30
 24,700 9.65 10.30 10.10 0 0 0.1
02/12/2022
9.65
 27,100 9.02 9.65 9.02 7,000 0 0.1
01/12/2022
9.02
 35,200 8.59 9.19 8.60 0 0 0.0
30/11/2022
8.59
 6,300 8.50 8.59 8.40 400 0 0.0
29/11/2022
8.50
 21,000 8.40 8.67 8.20 0 0 0.0
28/11/2022
8.40
 6,400 8 8.56 8.15 400 0 0.0
25/11/2022
8
 10,300 8 8 8 1,000 0 0.0
24/11/2022
8
 1,300 8 8.19 8 400 0 0.0
23/11/2022
8
 6,000 8.10 8.20 7.71 0 0 0.0
22/11/2022
8.10
 4,400 8.40 8.67 8.10 0 0 0.0
21/11/2022
8.40
 5,400 8.59 8.59 8.10 100 0 0.0
18/11/2022
8.59
 300 8.40 8.68 8.59 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc